SAI Leisure Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.495	0.495	0.495	0.495	0.495	0
2025-08-04	0.495	0.495	0.495	0.495	0.495	2,000
2025-08-01	0.495	0.495	0.495	0.495	0.495	8,000
2025-07-31	0.500	0.500	0.500	0.500	0.500	4,000
2025-07-30	0.520	0.520	0.520	0.520	0.520	14,000
2025-07-29	0.520	0.520	0.520	0.520	0.520	8,000
2025-07-28	0.510	0.510	0.510	0.510	0.510	0
2025-07-25	0.510	0.510	0.510	0.510	0.510	0
2025-07-24	0.510	0.510	0.510	0.510	0.510	0
2025-07-23	0.510	0.510	0.510	0.510	0.510	0
2025-07-22	0.510	0.510	0.510	0.510	0.510	7,000
2025-07-21	0.510	0.510	0.510	0.510	0.510	3,000
2025-07-18	0.500	0.500	0.500	0.500	0.500	13,000
2025-07-17	0.470	0.500	0.460	0.500	0.500	37,000
2025-07-16	0.495	0.495	0.495	0.495	0.495	17,000
2025-07-15	0.500	0.500	0.495	0.495	0.495	17,000
2025-07-14	0.460	0.460	0.460	0.460	0.460	0
2025-07-11	0.460	0.460	0.460	0.460	0.460	0
2025-07-10	0.440	0.480	0.440	0.460	0.460	30,000
2025-07-09	0.440	0.440	0.440	0.440	0.440	11,000
2025-07-08	0.435	0.435	0.435	0.435	0.435	0
2025-07-07	0.435	0.435	0.435	0.435	0.435	0
2025-07-04	0.435	0.440	0.435	0.435	0.435	10,000
2025-07-03	0.435	0.435	0.435	0.435	0.435	0
2025-07-02	0.435	0.435	0.435	0.435	0.435	0
2025-06-30	0.440	0.440	0.435	0.435	0.435	13,000
2025-06-27	0.440	0.440	0.440	0.440	0.440	0
2025-06-26	0.435	0.435	0.435	0.435	0.435	0
2025-06-25	0.435	0.435	0.435	0.435	0.435	0
2025-06-24	0.435	0.435	0.435	0.435	0.435	0
2025-06-23	0.435	0.435	0.435	0.435	0.435	4,000
2025-06-20	0.430	0.460	0.420	0.460	0.460	50,000
2025-06-19	0.430	0.430	0.430	0.430	0.430	5,000
2025-06-18	0.460	0.460	0.460	0.460	0.460	0
2025-06-17	0.460	0.460	0.460	0.460	0.460	0
2025-06-16	0.460	0.460	0.460	0.460	0.460	0
2025-06-13	0.460	0.460	0.460	0.460	0.460	4,000
2025-06-12	0.460	0.460	0.460	0.460	0.460	0
2025-06-11	0.460	0.460	0.460	0.460	0.460	0
2025-06-10	0.460	0.460	0.460	0.460	0.460	3,000
2025-06-09	0.460	0.460	0.460	0.460	0.460	0
2025-06-06	0.460	0.460	0.460	0.460	0.460	0
2025-06-05	0.460	0.460	0.460	0.460	0.460	0
2025-06-04	0.460	0.460	0.460	0.460	0.460	0
2025-06-03	0.460	0.460	0.460	0.460	0.460	0
2025-06-02	0.460	0.460	0.460	0.460	0.460	0
2025-05-30	0.460	0.460	0.460	0.460	0.460	0
2025-05-29	0.460	0.460	0.460	0.460	0.460	0
2025-05-28	0.460	0.460	0.460	0.460	0.460	0
2025-05-27	0.460	0.460	0.460	0.460	0.460	0
2025-05-26	0.460	0.460	0.460	0.460	0.460	0
2025-05-23	0.405	0.460	0.405	0.460	0.460	27,000
2025-05-22	0.450	0.470	0.445	0.460	0.460	107,000
2025-05-21	0.450	0.450	0.450	0.450	0.450	0
2025-05-20	0.460	0.460	0.450	0.450	0.450	20,000
2025-05-19	0.465	0.465	0.465	0.465	0.465	5,000
2025-05-16	0.465	0.465	0.465	0.465	0.465	0
2025-05-15	0.460	0.460	0.460	0.460	0.460	0
2025-05-14	0.460	0.460	0.460	0.460	0.460	0
2025-05-13	0.460	0.460	0.460	0.460	0.460	0

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-04	0.0219 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.